3968 セグエグループ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	761	783	758	779	33,400	259.67
2021-12-29	741	770	741	768	31,000	256
2021-12-28	765	771	750	756	77,000	252
2021-12-27	768	768	746	746	50,300	248.67
2021-12-24	790	793	766	767	46,400	255.67
2021-12-23	791	794	777	792	47,000	264
2021-12-22	771	793	771	791	54,600	263.67
2021-12-21	760	777	759	771	64,600	257
2021-12-20	755	772	745	745	72,100	248.33
2021-12-17	770	770	752	754	68,000	251.33
2021-12-16	775	778	763	772	43,500	257.33
2021-12-15	757	771	751	769	43,100	256.33
2021-12-14	765	770	749	757	66,000	252.33
2021-12-13	765	777	759	769	40,500	256.33
2021-12-10	779	780	764	765	48,400	255
2021-12-09	779	786	776	782	29,600	260.67
2021-12-08	786	794	783	788	43,300	262.67
2021-12-07	755	780	755	780	61,600	260
2021-12-06	748	766	744	755	45,000	251.67
2021-12-03	743	762	743	753	53,000	251
2021-12-02	765	772	740	741	59,800	247
2021-12-01	730	772	728	765	111,100	255
2021-11-30	761	773	732	735	75,500	245
2021-11-29	767	789	756	761	63,900	253.67
2021-11-26	775	782	764	773	57,200	257.67
2021-11-25	795	798	775	775	43,300	258.33
2021-11-24	810	813	781	782	65,900	260.67
2021-11-22	800	809	795	806	35,100	268.67
2021-11-19	790	801	790	800	38,600	266.67
2021-11-18	796	803	777	796	77,900	265.33
2021-11-17	814	819	797	799	53,000	266.33
2021-11-16	785	810	785	809	73,700	269.67
2021-11-15	776	795	776	789	55,800	263
2021-11-12	744	777	744	776	88,900	258.67
2021-11-11	780	780	744	752	60,200	250.67
2021-11-10	760	781	760	777	22,800	259
2021-11-09	773	790	763	765	47,200	255
2021-11-08	787	788	771	776	37,300	258.67
2021-11-05	770	786	764	785	88,100	261.67
2021-11-04	769	774	756	764	32,900	254.67
2021-11-02	759	768	759	763	45,100	254.33
2021-11-01	745	766	745	761	49,500	253.67
2021-10-29	742	748	736	740	47,500	246.67
2021-10-28	753	753	741	741	61,500	247
2021-10-27	765	765	754	754	27,400	251.33
2021-10-26	760	767	752	765	27,400	255
2021-10-25	770	770	751	755	50,200	251.67
2021-10-22	762	769	758	768	33,400	256
2021-10-21	776	784	765	765	38,800	255
2021-10-20	781	797	777	777	85,800	259
2021-10-19	780	790	777	777	61,200	259
2021-10-18	791	797	779	783	52,500	261
2021-10-15	786	801	784	790	94,700	263.33
2021-10-14	784	788	769	776	44,200	258.67
2021-10-13	777	784	772	778	28,600	259.33
2021-10-12	797	800	778	781	48,900	260.33
2021-10-11	792	802	781	797	36,800	265.67
2021-10-08	791	800	787	793	35,900	264.33
2021-10-07	763	794	763	777	68,000	259
2021-10-06	772	793	759	762	132,200	254
2021-10-05	775	785	760	766	126,600	255.33
2021-10-04	812	812	778	781	127,000	260.33
2021-10-01	809	816	799	803	64,700	267.67
2021-09-30	816	821	808	811	39,600	270.33
2021-09-29	805	817	802	816	63,800	272
2021-09-28	816	816	802	816	47,700	272
2021-09-27	828	839	814	818	69,200	272.67
2021-09-24	820	828	815	826	66,000	275.33
2021-09-22	822	822	798	806	116,000	268.67
2021-09-21	813	828	809	822	95,000	274
2021-09-17	837	854	826	852	73,900	284
2021-09-16	858	858	818	840	147,400	280
2021-09-15	857	859	837	843	115,300	281
2021-09-14	885	888	856	868	112,300	289.33
2021-09-13	841	873	838	873	162,000	291
2021-09-10	816	835	797	835	131,300	278.33
2021-09-09	822	837	815	820	80,800	273.33
2021-09-08	824	824	812	819	39,900	273
2021-09-07	825	828	812	821	49,900	273.67
2021-09-06	828	831	811	824	71,000	274.67
2021-09-03	827	837	820	820	64,300	273.33
2021-09-02	840	849	820	822	84,100	274
2021-09-01	821	844	814	844	130,600	281.33
2021-08-31	810	826	806	814	98,500	271.33
2021-08-30	816	824	809	814	57,600	271.33
2021-08-27	818	823	796	811	108,500	270.33
2021-08-26	810	828	807	828	68,400	276
2021-08-25	837	837	800	804	137,900	268
2021-08-24	824	839	824	831	38,800	277
2021-08-23	824	840	822	824	56,200	274.67
2021-08-20	829	837	803	813	76,200	271
2021-08-19	833	857	818	819	100,100	273
2021-08-18	818	846	809	839	61,000	279.67
2021-08-17	864	864	814	815	151,000	271.67
2021-08-16	884	884	851	854	96,200	284.67
2021-08-13	852	904	840	884	328,600	294.67
2021-08-12	1,040	1,060	1,025	1,026	66,300	342
2021-08-11	1,060	1,070	1,056	1,070	23,000	356.67
2021-08-10	1,034	1,058	1,026	1,058	18,200	352.67
2021-08-06	1,037	1,040	1,012	1,023	43,700	341
2021-08-05	1,046	1,063	1,035	1,035	42,500	345
2021-08-04	1,064	1,077	1,050	1,054	44,200	351.33
2021-08-03	1,056	1,080	1,056	1,079	23,300	359.67
2021-08-02	1,048	1,069	1,041	1,067	23,800	355.67
2021-07-30	1,071	1,071	1,048	1,048	19,700	349.33
2021-07-29	1,046	1,079	1,045	1,072	24,500	357.33
2021-07-28	1,067	1,068	1,048	1,051	36,000	350.33
2021-07-27	1,079	1,083	1,069	1,073	18,000	357.67
2021-07-26	1,097	1,097	1,070	1,074	32,700	358
2021-07-21	1,074	1,081	1,068	1,073	23,500	357.67
2021-07-20	1,057	1,075	1,052	1,057	40,900	352.33
2021-07-19	1,076	1,080	1,060	1,071	44,000	357
2021-07-16	1,072	1,097	1,067	1,095	23,700	365
2021-07-15	1,089	1,091	1,068	1,068	25,100	356
2021-07-14	1,082	1,117	1,080	1,100	27,900	366.67
2021-07-13	1,077	1,098	1,069	1,095	43,300	365
2021-07-12	1,070	1,089	1,066	1,082	42,700	360.67
2021-07-09	1,032	1,069	1,032	1,062	55,600	354
2021-07-08	1,065	1,068	1,045	1,049	55,000	349.67
2021-07-07	1,070	1,087	1,062	1,065	41,600	355
2021-07-06	1,097	1,097	1,081	1,083	14,700	361
2021-07-05	1,093	1,104	1,086	1,087	19,900	362.33
2021-07-02	1,083	1,105	1,083	1,093	19,500	364.33
2021-07-01	1,115	1,115	1,084	1,084	32,600	361.33
2021-06-30	1,103	1,119	1,099	1,113	24,100	371
2021-06-29	1,129	1,129	1,105	1,105	25,600	368.33
2021-06-28	1,125	1,130	1,120	1,124	17,500	374.67
2021-06-25	1,116	1,139	1,111	1,124	41,800	374.67
2021-06-24	1,113	1,125	1,096	1,107	31,300	369
2021-06-23	1,111	1,124	1,102	1,113	22,900	371
2021-06-22	1,106	1,120	1,104	1,111	24,000	370.33
2021-06-21	1,090	1,105	1,079	1,094	50,200	364.67
2021-06-18	1,159	1,160	1,116	1,116	47,500	372
2021-06-17	1,152	1,152	1,137	1,138	38,500	379.33
2021-06-16	1,182	1,182	1,157	1,166	42,300	388.67
2021-06-15	1,165	1,182	1,160	1,178	36,400	392.67
2021-06-14	1,147	1,168	1,142	1,163	30,600	387.67
2021-06-11	1,144	1,162	1,140	1,143	33,700	381
2021-06-10	1,120	1,137	1,111	1,135	30,400	378.33
2021-06-09	1,127	1,149	1,118	1,118	54,900	372.67
2021-06-08	1,137	1,137	1,113	1,126	95,200	375.33
2021-06-07	1,126	1,158	1,122	1,138	52,000	379.33
2021-06-04	1,127	1,135	1,112	1,126	41,000	375.33
2021-06-03	1,157	1,157	1,116	1,127	94,600	375.67
2021-06-02	1,162	1,171	1,144	1,157	38,700	385.67
2021-06-01	1,147	1,182	1,126	1,170	67,300	390
2021-05-31	1,160	1,172	1,150	1,153	39,600	384.33
2021-05-28	1,199	1,199	1,149	1,154	89,300	384.67
2021-05-27	1,239	1,239	1,179	1,186	146,400	395.33
2021-05-26	1,241	1,250	1,217	1,221	28,600	407
2021-05-25	1,277	1,295	1,245	1,247	76,500	415.67
2021-05-24	1,303	1,318	1,251	1,257	102,100	419
2021-05-21	1,265	1,301	1,260	1,298	96,100	432.67
2021-05-20	1,209	1,261	1,209	1,246	91,100	415.33
2021-05-19	1,199	1,237	1,199	1,221	44,900	407
2021-05-18	1,205	1,222	1,167	1,214	75,500	404.67
2021-05-17	1,267	1,267	1,182	1,188	151,100	396
2021-05-14	1,205	1,303	1,184	1,277	249,100	425.67
2021-05-13	1,250	1,274	1,200	1,204	320,300	401.33
2021-05-12	1,320	1,322	1,260	1,286	76,300	428.67
2021-05-11	1,327	1,327	1,294	1,294	45,500	431.33
2021-05-10	1,323	1,339	1,313	1,332	37,800	444
2021-05-07	1,323	1,347	1,313	1,325	24,800	441.67
2021-05-06	1,320	1,330	1,288	1,323	39,400	441
2021-04-30	1,290	1,315	1,275	1,309	41,700	436.33
2021-04-28	1,328	1,334	1,276	1,286	175,900	428.67
2021-04-27	1,350	1,355	1,323	1,339	40,200	446.33
2021-04-26	1,336	1,362	1,322	1,352	53,800	450.67
2021-04-23	1,348	1,351	1,313	1,327	50,200	442.33
2021-04-22	1,350	1,370	1,329	1,342	29,800	447.33
2021-04-21	1,335	1,350	1,303	1,333	77,400	444.33
2021-04-20	1,353	1,361	1,330	1,357	42,100	452.33
2021-04-19	1,338	1,388	1,324	1,377	63,000	459
2021-04-16	1,354	1,383	1,334	1,338	79,600	446
2021-04-15	1,328	1,363	1,320	1,361	59,400	453.67
2021-04-14	1,345	1,357	1,321	1,345	31,800	448.33
2021-04-13	1,336	1,343	1,320	1,335	96,200	445
2021-04-12	1,360	1,360	1,330	1,359	60,400	453
2021-04-09	1,309	1,365	1,304	1,360	76,300	453.33
2021-04-08	1,313	1,323	1,284	1,298	30,700	432.67
2021-04-07	1,296	1,322	1,283	1,320	49,100	440
2021-04-06	1,350	1,350	1,303	1,308	53,100	436
2021-04-05	1,365	1,365	1,315	1,328	27,800	442.67
2021-04-02	1,367	1,368	1,321	1,335	60,000	445
2021-04-01	1,296	1,351	1,295	1,349	99,100	449.67
2021-03-31	1,298	1,315	1,285	1,291	52,700	430.33
2021-03-30	1,285	1,319	1,277	1,291	68,600	430.33
2021-03-29	1,275	1,312	1,248	1,282	86,200	427.33
2021-03-26	1,236	1,273	1,230	1,268	53,300	422.67
2021-03-25	1,225	1,234	1,187	1,226	64,700	408.67
2021-03-24	1,276	1,276	1,212	1,213	90,800	404.33
2021-03-23	1,283	1,330	1,279	1,305	119,900	435
2021-03-22	1,260	1,276	1,251	1,274	50,900	424.67
2021-03-19	1,248	1,276	1,236	1,276	64,800	425.33
2021-03-18	1,279	1,284	1,259	1,270	33,700	423.33
2021-03-17	1,280	1,290	1,269	1,284	28,500	428
2021-03-16	1,260	1,286	1,251	1,280	41,100	426.67
2021-03-15	1,273	1,294	1,251	1,260	70,700	420
2021-03-12	1,262	1,303	1,253	1,303	116,900	434.33
2021-03-11	1,196	1,235	1,186	1,232	43,300	410.67
2021-03-10	1,186	1,204	1,161	1,201	53,800	400.33
2021-03-09	1,162	1,199	1,148	1,178	89,200	392.67
2021-03-08	1,180	1,207	1,165	1,185	95,200	395
2021-03-05	1,128	1,178	1,105	1,177	88,400	392.33
2021-03-04	1,115	1,148	1,115	1,148	64,900	382.67
2021-03-03	1,176	1,177	1,126	1,134	99,500	378
2021-03-02	1,185	1,191	1,157	1,186	62,200	395.33
2021-03-01	1,154	1,180	1,144	1,171	81,400	390.33
2021-02-26	1,145	1,160	1,114	1,131	91,400	377
2021-02-25	1,200	1,200	1,169	1,175	46,900	391.67
2021-02-24	1,229	1,229	1,173	1,174	82,300	391.33
2021-02-22	1,218	1,239	1,212	1,224	40,700	408
2021-02-19	1,257	1,257	1,203	1,218	133,300	406
2021-02-18	1,300	1,324	1,277	1,284	53,600	428
2021-02-17	1,292	1,309	1,273	1,304	91,500	434.67
2021-02-16	1,290	1,356	1,270	1,322	128,800	440.67
2021-02-15	1,347	1,365	1,255	1,290	197,000	430
2021-02-12	1,320	1,320	1,271	1,288	66,300	429.33
2021-02-10	1,297	1,309	1,286	1,303	20,000	434.33
2021-02-09	1,302	1,302	1,278	1,297	36,500	432.33
2021-02-08	1,318	1,320	1,293	1,302	42,000	434
2021-02-05	1,334	1,340	1,299	1,308	45,900	436
2021-02-04	1,307	1,333	1,300	1,333	46,200	444.33
2021-02-03	1,340	1,342	1,306	1,319	41,100	439.67
2021-02-02	1,299	1,342	1,276	1,320	85,000	440
2021-02-01	1,300	1,305	1,250	1,279	117,400	426.33
2021-01-29	1,279	1,422	1,277	1,305	234,100	435
2021-01-28	1,291	1,294	1,268	1,279	70,700	426.33
2021-01-27	1,330	1,340	1,315	1,321	35,200	440.33
2021-01-26	1,325	1,330	1,292	1,322	55,000	440.67
2021-01-25	1,325	1,342	1,315	1,333	35,100	444.33
2021-01-22	1,337	1,339	1,318	1,324	40,400	441.33
2021-01-21	1,329	1,354	1,320	1,337	42,100	445.67
2021-01-20	1,338	1,349	1,317	1,338	47,300	446
2021-01-19	1,374	1,383	1,337	1,338	48,900	446
2021-01-18	1,366	1,373	1,332	1,367	94,700	455.67
2021-01-15	1,386	1,409	1,353	1,396	80,100	465.33
2021-01-14	1,456	1,470	1,395	1,408	108,800	469.33
2021-01-13	1,475	1,484	1,442	1,457	79,200	485.67
2021-01-12	1,430	1,453	1,410	1,445	98,500	481.67
2021-01-08	1,376	1,404	1,374	1,400	79,600	466.67
2021-01-07	1,385	1,393	1,357	1,357	75,200	452.33
2021-01-06	1,365	1,414	1,365	1,383	63,500	461
2021-01-05	1,354	1,392	1,350	1,365	77,800	455
2021-01-04	1,389	1,389	1,330	1,382	48,900	460.67

分割・併合履歴： [2024-02-28]1株→3株 [2019-11-28]1株→2株 [2017-09-27]1株→2株 [2017-03-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31